致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 3.98 | 4.05 | 0.06 | 1.50% | 3.95 | 4.05 | 110875 | 4431 | 1.95% |
| 2024-11-20 | 3.88 | 3.99 | 0.13 | 3.37% | 3.85 | 4.03 | 143926 | 5714 | 2.54% |
| 2024-11-19 | 3.80 | 3.86 | 0.04 | 1.05% | 3.75 | 3.86 | 119246 | 4533 | 2.10% |
| 2024-11-18 | 3.98 | 3.82 | -0.10 | -2.55% | 3.77 | 4.03 | 166457 | 6448 | 2.93% |
| 2024-11-15 | 4.02 | 3.92 | -0.11 | -2.73% | 3.92 | 4.10 | 166542 | 6678 | 2.94% |
| 2024-11-14 | 4.18 | 4.03 | -0.15 | -3.59% | 4.01 | 4.18 | 150303 | 6144 | 2.65% |
| 2024-11-13 | 4.23 | 4.18 | -0.07 | -1.65% | 4.08 | 4.28 | 163737 | 6805 | 2.89% |
| 2024-11-12 | 4.38 | 4.25 | -0.07 | -1.62% | 4.20 | 4.42 | 242886 | 10469 | 4.28% |
| 2024-11-11 | 4.28 | 4.32 | 0.09 | 2.13% | 4.17 | 4.40 | 317116 | 13570 | 5.59% |
| 2024-11-08 | 4.29 | 4.23 | -0.03 | -0.70% | 4.18 | 4.34 | 256777 | 10895 | 4.53% |
| 2024-11-07 | 4.13 | 4.26 | 0.13 | 3.15% | 4.08 | 4.30 | 301599 | 12718 | 5.32% |
| 2024-11-06 | 4.10 | 4.13 | 0.01 | 0.24% | 4.07 | 4.16 | 225938 | 9294 | 3.98% |
| 2024-11-05 | 4.11 | 4.12 | 0.01 | 0.24% | 4.08 | 4.16 | 258166 | 10632 | 4.55% |
| 2024-11-04 | 4.01 | 4.11 | 0.03 | 0.74% | 3.97 | 4.16 | 224163 | 9139 | 3.95% |
| 2024-11-01 | 4.30 | 4.08 | -0.21 | -4.90% | 4.07 | 4.38 | 375176 | 15731 | 6.61% |
| 2024-10-31 | 4.18 | 4.29 | 0.16 | 3.87% | 4.13 | 4.40 | 447450 | 19214 | 7.89% |
| 2024-10-30 | 4.20 | 4.13 | -0.14 | -3.28% | 4.08 | 4.21 | 326224 | 13459 | 5.75% |
| 2024-10-29 | 4.38 | 4.27 | -0.13 | -2.95% | 4.18 | 4.38 | 512148 | 21770 | 9.03% |
| 2024-10-28 | 4.28 | 4.40 | 0.21 | 5.01% | 4.15 | 4.46 | 657572 | 28487 | 11.59% |
| 2024-10-25 | 4.30 | 4.19 | -0.10 | -2.33% | 4.18 | 4.43 | 811456 | 34944 | 14.30% |
| 2024-10-24 | 3.88 | 4.29 | 0.39 | 10.00% | 3.82 | 4.29 | 637236 | 26277 | 11.23% |
| 2024-10-23 | 3.77 | 3.90 | 0.13 | 3.45% | 3.76 | 4.01 | 527927 | 20481 | 9.31% |
| 2024-10-22 | 3.90 | 3.77 | -0.21 | -5.28% | 3.75 | 3.92 | 515395 | 19699 | 9.08% |
| 2024-10-21 | 4.00 | 3.98 | 0.09 | 2.31% | 3.95 | 4.18 | 1005447 | 40650 | 17.72% |
| 2024-10-18 | 3.41 | 3.89 | 0.35 | 9.89% | 3.32 | 3.89 | 524737 | 19745 | 9.25% |
| 2024-10-17 | 3.81 | 3.54 | -0.29 | -7.57% | 3.46 | 3.81 | 558670 | 20070 | 9.85% |
| 2024-10-16 | 3.48 | 3.83 | 0.27 | 7.58% | 3.42 | 3.89 | 610474 | 22619 | 10.76% |
| 2024-10-15 | 3.46 | 3.56 | 0.10 | 2.89% | 3.41 | 3.69 | 343455 | 12223 | 6.05% |
| 2024-10-14 | 3.40 | 3.46 | 0.17 | 5.17% | 3.31 | 3.47 | 223864 | 7640 | 3.95% |
| 2024-10-11 | 3.36 | 3.29 | -0.08 | -2.37% | 3.23 | 3.40 | 183067 | 6079 | 3.23% |
| 2024-10-10 | 3.37 | 3.37 | 0.03 | 0.90% | 3.28 | 3.46 | 184953 | 6258 | 3.26% |
| 2024-10-09 | 3.68 | 3.34 | -0.37 | -9.97% | 3.34 | 3.68 | 277458 | 9566 | 4.89% |
| 2024-10-08 | 3.93 | 3.71 | 0.13 | 3.63% | 3.51 | 3.93 | 388717 | 14448 | 6.85% |
| 2024-09-30 | 3.41 | 3.58 | 0.27 | 8.16% | 3.31 | 3.62 | 302320 | 10497 | 5.33% |
| 2024-09-27 | 3.20 | 3.31 | 0.13 | 4.09% | 3.18 | 3.34 | 176009 | 5730 | 3.10% |
| 2024-09-26 | 3.12 | 3.18 | 0.06 | 1.92% | 3.09 | 3.18 | 110843 | 3469 | 1.95% |
| 2024-09-25 | 3.06 | 3.12 | 0.09 | 2.97% | 3.06 | 3.15 | 177864 | 5550 | 3.14% |
| 2024-09-24 | 2.99 | 3.03 | 0.06 | 2.02% | 2.96 | 3.05 | 125019 | 3765 | 2.20% |
| 2024-09-23 | 2.95 | 2.97 | 0.01 | 0.34% | 2.93 | 3.00 | 56108 | 1661 | 0.99% |
| 2024-09-20 | 2.97 | 2.96 | 0.00 | 0.00% | 2.93 | 2.98 | 63162 | 1864 | 1.11% |
| 2024-09-19 | 2.87 | 2.96 | 0.11 | 3.86% | 2.85 | 2.98 | 100691 | 2957 | 1.77% |
| 2024-09-18 | 2.90 | 2.85 | -0.05 | -1.72% | 2.80 | 2.92 | 83667 | 2375 | 1.47% |
| 2024-09-13 | 2.97 | 2.90 | -0.07 | -2.36% | 2.89 | 2.97 | 100605 | 2942 | 1.77% |
| 2024-09-12 | 2.93 | 2.97 | 0.04 | 1.37% | 2.90 | 3.04 | 114422 | 3402 | 2.02% |
| 2024-09-11 | 2.93 | 2.93 | -0.02 | -0.68% | 2.90 | 2.95 | 49998 | 1461 | 0.88% |
| 2024-09-10 | 2.96 | 2.95 | 0.01 | 0.34% | 2.91 | 2.99 | 54128 | 1597 | 0.95% |
| 2024-09-09 | 2.92 | 2.94 | 0.02 | 0.68% | 2.88 | 2.98 | 73360 | 2159 | 1.29% |
| 2024-09-06 | 2.97 | 2.92 | -0.04 | -1.35% | 2.91 | 2.98 | 65691 | 1929 | 1.16% |
| 2024-09-05 | 2.99 | 2.96 | 0.01 | 0.34% | 2.92 | 2.99 | 53373 | 1574 | 0.94% |
| 2024-09-04 | 2.99 | 2.95 | -0.06 | -1.99% | 2.94 | 3.02 | 80169 | 2381 | 1.41% |
| 2024-09-03 | 3.02 | 3.01 | -0.02 | -0.66% | 2.98 | 3.06 | 84817 | 2554 | 1.50% |
| 2024-09-02 | 2.99 | 3.03 | 0.04 | 1.34% | 2.97 | 3.08 | 114697 | 3473 | 2.02% |
| 2024-08-30 | 2.98 | 2.99 | 0.01 | 0.34% | 2.97 | 3.04 | 158565 | 4741 | 2.80% |
| 2024-08-29 | 2.95 | 2.98 | 0.03 | 1.02% | 2.91 | 2.99 | 76728 | 2263 | 1.35% |
| 2024-08-28 | 2.93 | 2.95 | -0.01 | -0.34% | 2.90 | 2.98 | 86774 | 2559 | 1.53% |
| 2024-08-27 | 2.97 | 2.96 | -0.04 | -1.33% | 2.94 | 3.02 | 79931 | 2372 | 1.41% |
| 2024-08-26 | 2.86 | 3.00 | 0.11 | 3.81% | 2.86 | 3.04 | 148833 | 4433 | 2.62% |
| 2024-08-23 | 2.95 | 2.89 | -0.09 | -3.02% | 2.88 | 3.04 | 151252 | 4429 | 2.67% |
| 2024-08-22 | 2.93 | 2.98 | 0.07 | 2.41% | 2.91 | 3.15 | 179119 | 5359 | 3.16% |
| 2024-08-21 | 2.89 | 2.91 | 0.03 | 1.04% | 2.84 | 2.95 | 65925 | 1921 | 1.16% |
| 2024-08-20 | 2.90 | 2.88 | -0.02 | -0.69% | 2.86 | 2.93 | 48694 | 1406 | 0.86% |
| 2024-08-19 | 2.92 | 2.90 | -0.01 | -0.34% | 2.86 | 2.93 | 52753 | 1528 | 0.93% |
| 2024-08-16 | 2.97 | 2.91 | -0.04 | -1.36% | 2.91 | 2.97 | 39827 | 1164 | 0.70% |
| 2024-08-15 | 2.95 | 2.95 | 0.02 | 0.68% | 2.88 | 2.96 | 63014 | 1848 | 1.11% |
| 2024-08-14 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.98 | 36661 | 1075 | 0.65% |
| 2024-08-13 | 2.93 | 2.95 | 0.03 | 1.03% | 2.88 | 2.97 | 40276 | 1180 | 0.71% |